CTCP Nhiệt điện Hải Phòng (hnd)

13.60
-0.30
(-2.16%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0.20 1.47% 271,900 0 0
13.50
14
13.80
2 tháng
(2024-07-22) 		-0.20 -1.43% 750,900 -2,000 -0.0
13.20
14
13.80
3 tháng
(2024-06-21) 		-1.50 -9.80% 2,915,100 -2,000 -0.0
13.20
16
13.80
6 tháng
(2024-03-25) 		-0.30 -2.13% 4,013,000 3,700 0.1
13.20
16
13.80
12 tháng
(2023-09-25) 		0.63 4.77% 5,665,800 14,490 0.2
12.33
16
13.80
24 tháng
(2022-09-30) 		0.04 0.27% 10,973,679 -58,510 -0.8
10.17
16
13.80
36 tháng
(2021-10-05) 		-1.73 -11.16% 25,746,904 -2,920 0.3
10.17
16.79
13.80
60 tháng
(2019-10-16) 		3.60 35.31% 86,051,281 -654,300 -9.8
8.99
17.29
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
12.31
 341,606 12.17 12.65 12.17 0 0 0
24/04/2020
12.17
 654,365 11.27 12.44 11.06 0 0 0
23/04/2020
11.27
 221,600 11.34 11.41 11.13 2,000 0 0.0
22/04/2020
11.34
 186,103 11.13 11.34 11.06 1,000 0 0.0
21/04/2020
11.13
 260,995 11.61 11.61 11.06 0 0 0
20/04/2020
11.61
 229,000 11.61 11.75 11.48 0 0 0
17/04/2020
11.61
 342,440 11.68 11.75 11.34 72,000 0 1.2
16/04/2020
11.68
 107,745 11.82 11.82 11.54 0 0 0
15/04/2020
11.82
 305,942 11.34 11.89 11.48 0 0 0
14/04/2020
11.34
 493,610 11.13 11.68 11.06 0 100 -0.0
13/04/2020
11.13
 167,800 10.92 11.13 10.92 0 0 0
10/04/2020
10.92
 64,290 10.99 11.13 10.78 0 0 0
09/04/2020
10.99
 217,600 10.78 11.27 10.72 100 0 0.0
08/04/2020
10.78
 198,420 10.30 10.99 10.30 0 0 0
07/04/2020
10.30
 78,100 10.37 10.44 10.23 0 0 0
06/04/2020
10.37
 106,570 10.16 10.58 10.23 0 0 0
03/04/2020
10.16
 119,220 9.75 10.23 10.02 0 0 0
01/04/2020
9.75
 27,100 9.47 9.82 9.61 0 0 0
31/03/2020
9.47
 122,600 9.54 9.75 9.26 0 0 0
30/03/2020
9.54
 136,800 9.75 9.75 9.26 0 0 0
27/03/2020
9.75
 91,340 9.89 9.89 9.61 0 0 0
26/03/2020
9.89
 64,800 10.09 10.09 9.61 5,000 0 0.1
25/03/2020
10.09
 95,140 9.95 10.23 9.82 0 0 0
24/03/2020
9.95
 118,220 9.75 10.02 9.68 8,100 0 0.1
23/03/2020
9.75
 268,140 10.51 10.51 9.33 0 0 0
20/03/2020
10.51
 36,140 10.51 10.78 10.51 0 0 0
19/03/2020
10.51
 83,150 10.51 10.58 10.37 1,900 0 0.0
18/03/2020
10.51
 73,535 10.58 10.92 10.44 0 0 0
17/03/2020
10.58
 32,700 10.23 10.65 10.23 0 0 0
16/03/2020
10.23
 52,320 10.51 10.65 10.16 0 0 0
13/03/2020
10.51
 121,800 10.30 10.58 9.75 0 0 0
12/03/2020
10.30
 192,150 10.44 10.44 9.89 0 0 0
11/03/2020
10.44
 142,305 10.78 10.99 10.37 0 0 0
10/03/2020
10.78
 155,100 10.51 10.78 9.82 0 0 0
09/03/2020
10.51
 410,515 11.41 11.41 10.37 0 0 0
06/03/2020
11.41
 29,410 11.48 11.68 11.34 0 0 0
05/03/2020
11.48
 195,707 11.41 11.96 11.06 0 0 0
04/03/2020
11.41
 102,393 11.61 11.61 11.34 0 0 0
03/03/2020
11.61
 136,625 11.68 11.82 11.48 0 500 -0.0
02/03/2020
11.68
 109,900 11.54 12.03 11.54 0 0 0
28/02/2020
11.54
 334,659 11.34 12.10 11.06 0 0 0
27/02/2020
11.34
 130,871 11.41 11.41 11.06 0 0 0
26/02/2020
11.41
 178,100 11.20 11.54 11.06 0 0 0
25/02/2020
11.20
 257,175 10.78 11.27 10.58 500 500 0
24/02/2020
10.78
 258,915 10.85 10.92 10.65 0 500 -0.0
21/02/2020
10.85
 485,606 10.99 11.48 10.85 0 210,700 -3.4
20/02/2020
10.99
 860,200 11.82 11.82 10.99 500 442,200 -7.1
19/02/2020
11.82
 129,740 11.96 12.03 11.68 500 13,200 -0.2
18/02/2020
11.96
 204,747 12.44 12.44 11.89 0 42,300 -0.7
17/02/2020
12.44
 363,000 11.75 12.44 11.68 500 0 0.0
14/02/2020
11.75
 124,600 11.75 11.89 11.54 0 0 0
13/02/2020
11.75
 105,800 11.82 11.89 11.41 1,000 0 0.0
12/02/2020
11.82
 306,700 11.34 12.03 11.06 0 3,000 -0.0
11/02/2020
11.34
 196,410 11.34 11.54 11.20 1,000 0 0.0
10/02/2020
11.34
 151,652 11.54 11.75 11.20 0 0 0
07/02/2020
11.54
 480,450 10.30 11.61 10.23 2,000 0 0.0
06/02/2020
10.30
 98,400 10.30 10.37 10.09 0 0 0
05/02/2020
10.30
 112,707 10.30 10.30 10.16 0 0 0
04/02/2020
10.30
 155,400 9.54 10.30 9.61 1,000 0 0.0
03/02/2020
9.54
 210,726 9.95 9.95 9.19 0 0 0
31/01/2020
9.95
 58,100 10.30 10.30 9.75 0 0 0
30/01/2020
10.30
 59,322 10.37 10.37 10.16 0 0 0
22/01/2020
10.37
 53,600 10.37 10.51 10.23 0 0 0
21/01/2020
10.37
 150,070 10.09 10.44 10.02 0 0 0
20/01/2020
10.09
 162,331 9.75 10.37 9.89 0 0 0
17/01/2020
9.75
 146,300 9.40 9.95 9.26 0 0 0
16/01/2020
9.40
 46,700 9.19 9.40 9.26 0 0 0
15/01/2020
9.19
 25,941 9.33 9.40 9.19 0 0 0
14/01/2020
9.33
 75,800 9.26 9.40 9.26 0 0 0
13/01/2020
9.26
 23,600 9.13 9.26 8.99 0 0 0
10/01/2020
9.13
 58,100 9.13 9.33 9.13 0 0 0
09/01/2020
9.13
 100,900 9.19 9.47 9.13 0 39,200 -0.5
08/01/2020
9.19
 13,500 8.99 9.19 8.99 0 1,500 -0.0
07/01/2020
8.99
 64,900 9.19 9.19 8.92 0 4,600 -0.1
06/01/2020
9.19
 40,200 9.26 9.33 9.19 0 28,100 -0.4
03/01/2020
9.26
 22,000 9.33 9.33 9.26 0 4,300 -0.1
02/01/2020
9.33
 41,700 9.33 9.33 9.26 0 0 0
31/12/2019
9.33
 65,000 9.33 9.33 9.26 0 0 0
30/12/2019
9.33
 42,200 9.33 9.33 9.26 0 0 0
27/12/2019
9.33
 45,600 9.40 9.40 9.26 0 0 0
26/12/2019
9.40
 24,300 9.33 9.40 9.26 0 0 0
25/12/2019
9.33
 50,400 9.40 9.40 9.26 0 0 0
24/12/2019
9.40
 23,700 9.33 9.40 9.33 0 100 -0.0
23/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
23/12/2019
9.33
 54,000 9.33 9.61 9.26 0 0 0
20/12/2019
9.33
 132,400 9.33 9.40 9.33 0 0 0
19/12/2019
9.33
 125,900 9.33 9.53 9.33 0 0 0
18/12/2019
9.33
 102,000 9.40 9.40 9.33 0 1,000 -0.0
17/12/2019
9.40
 56,400 9.47 9.47 9.33 0 0 0
16/12/2019
9.47
 71,100 9.40 9.47 9.33 0 0 0
13/12/2019
9.40
 122,300 9.40 9.47 9.33 15,500 0 0.2
12/12/2019
9.40
 76,300 9.53 9.67 9.40 0 0 0
11/12/2019
9.53
 29,100 9.53 9.87 9.53 0 0 0
10/12/2019
9.53
 231,100 9.40 9.87 9.40 10,000 0 0.1
09/12/2019
9.40
 105,300 9.40 9.40 9.33 0 0 0
06/12/2019
9.40
 71,800 9.40 9.40 9.33 0 0 0
05/12/2019
9.40
 57,500 9.33 9.40 9.40 10,000 0 0.1
04/12/2019
9.33
 6,800 9.40 9.53 9.33 0 0 0
03/12/2019
9.40
 78,510 9.33 9.60 9.27 0 0 0
02/12/2019
9.33
 34,100 9.40 9.67 9.20 0 0 0
29/11/2019
9.40
 11,900 9.47 9.60 9.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |